Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2006 | 61.28 | 61.43 | 60.56 | 60.98 | 57,614,572 | -0.19(-0.31%) |
Oct 30, 2006 | 60.62 | 61.37 | 60.42 | 61.18 | 64,057,468 | +0.26(+0.43%) |
Oct 27, 2006 | 61.54 | 61.69 | 60.75 | 60.91 | 64,748,084 | -0.72(-1.17%) |
Oct 26, 2006 | 61.30 | 61.72 | 60.70 | 61.63 | 61,724,004 | +0.51(+0.84%) |
Oct 25, 2006 | 60.59 | 61.17 | 60.38 | 61.12 | 68,926,768 | +0.40(+0.66%) |
Oct 24, 2006 | 60.42 | 60.76 | 60.27 | 60.72 | 38,131,636 | +0.12(+0.20%) |
Oct 23, 2006 | 60.27 | 61.02 | 60.07 | 60.60 | 48,743,964 | +0.12(+0.20%) |
Oct 20, 2006 | 61.08 | 61.13 | 60.38 | 60.48 | 49,383,704 | -0.60(-0.98%) |
Oct 19, 2006 | 60.59 | 61.12 | 60.47 | 61.08 | 54,860,368 | +0.30(+0.49%) |
Oct 18, 2006 | 61.22 | 61.44 | 60.48 | 60.78 | 55,905,100 | +0.01(+0.01%) |
Oct 17, 2006 | 60.75 | 60.99 | 58.10 | 60.78 | 60,916,268 | -0.30(-0.50%) |
Oct 16, 2006 | 60.70 | 61.23 | 60.55 | 61.08 | 58,072,188 | +0.36(+0.59%) |
Oct 13, 2006 | 60.24 | 60.73 | 60.10 | 60.72 | 56,895,332 | +0.48(+0.80%) |
Oct 12, 2006 | 59.27 | 60.31 | 59.27 | 60.24 | 50,795,932 | +1.19(+2.02%) |
Oct 11, 2006 | 59.02 | 59.43 | 58.49 | 59.05 | 65,536,444 | -0.23(-0.39%) |
Oct 10, 2006 | 59.28 | 59.49 | 58.91 | 59.28 | 41,187,836 | +0.03(+0.05%) |
Oct 09, 2006 | 58.69 | 59.31 | 58.45 | 59.25 | 32,495,726 | +0.45(+0.76%) |
Oct 06, 2006 | 58.89 | 59.09 | 58.40 | 58.80 | 43,633,172 | -0.30(-0.51%) |
Oct 05, 2006 | 58.30 | 59.12 | 58.28 | 59.10 | 60,052,908 | +0.74(+1.27%) |
Oct 04, 2006 | 56.97 | 58.36 | 56.87 | 58.36 | 63,938,596 | +1.38(+2.43%) |
Oct 03, 2006 | 57.01 | 57.46 | 56.54 | 56.98 | 57,389,200 | -0.08(-0.14%) |
Oct 02, 2006 | 57.58 | 57.77 | 56.91 | 57.06 | 52,730,276 | -0.54(-0.94%) |
Sep 29, 2006 | 58.17 | 58.39 | 57.54 | 57.60 | 41,947,200 | -0.50(-0.87%) |
Sep 28, 2006 | 58.38 | 58.62 | 57.80 | 58.10 | 44,550,656 | -0.23(-0.40%) |
Sep 27, 2006 | 57.77 | 58.39 | 57.76 | 58.34 | 62,354,120 | +0.42(+0.73%) |
Sep 26, 2006 | 57.71 | 58.20 | 57.57 | 57.91 | 53,423,764 | +0.00(+0.00%) |
Sep 25, 2006 | 57.42 | 58.12 | 56.89 | 57.91 | 77,107,880 | +0.68(+1.19%) |
Sep 22, 2006 | 57.73 | 57.74 | 56.85 | 57.23 | 74,111,184 | -0.77(-1.32%) |
Sep 21, 2006 | 58.68 | 58.86 | 57.67 | 58.00 | 85,700,496 | -0.63(-1.08%) |
Sep 20, 2006 | 58.23 | 58.80 | 58.18 | 58.63 | 68,482,272 | +0.78(+1.34%) |
Sep 19, 2006 | 58.17 | 58.19 | 56.92 | 57.86 | 80,249,456 | -0.26(-0.44%) |
Sep 18, 2006 | 57.82 | 58.46 | 57.71 | 58.11 | 47,383,112 | -0.02(-0.03%) |
Sep 15, 2006 | 58.41 | 58.42 | 57.74 | 58.13 | 51,031,928 | +0.14(+0.23%) |
Sep 14, 2006 | 57.98 | 58.07 | 57.61 | 57.99 | 42,099,448 | -0.21(-0.36%) |
Sep 13, 2006 | 57.73 | 58.30 | 57.60 | 58.20 | 44,514,156 | +0.49(+0.85%) |
Sep 12, 2006 | 56.51 | 57.83 | 56.46 | 57.71 | 54,001,256 | +1.33(+2.36%) |
Sep 11, 2006 | 56.10 | 56.67 | 55.72 | 56.38 | 61,929,752 | -0.07(-0.13%) |
Sep 08, 2006 | 56.42 | 56.54 | 56.14 | 56.46 | 34,757,564 | +0.22(+0.38%) |
Sep 07, 2006 | 56.40 | 56.89 | 56.06 | 56.24 | 55,761,728 | -0.50(-0.89%) |
Sep 06, 2006 | 57.54 | 57.54 | 56.67 | 56.74 | 49,647,324 | -1.23(-2.12%) |
Sep 05, 2006 | 57.54 | 58.02 | 57.36 | 57.98 | 47,593,108 | +0.52(+0.91%) |
Sep 01, 2006 | 57.66 | 57.76 | 57.17 | 57.46 | 30,149,640 | +0.04(+0.07%) |
Aug 31, 2006 | 57.57 | 57.79 | 57.26 | 57.42 | 42,286,820 | -0.02(-0.04%) |
Aug 30, 2006 | 57.05 | 57.60 | 56.83 | 57.44 | 54,862,992 | +0.44(+0.77%) |
Aug 29, 2006 | 56.41 | 57.00 | 55.90 | 57.00 | 66,287,808 | +0.73(+1.29%) |
Aug 28, 2006 | 55.63 | 56.38 | 55.62 | 56.27 | 33,312,338 | +0.59(+1.06%) |
Aug 25, 2006 | 55.50 | 56.07 | 55.38 | 55.68 | 28,061,298 | +0.10(+0.17%) |
Aug 24, 2006 | 55.78 | 55.90 | 55.13 | 55.58 | 40,320,352 | -0.10(-0.17%) |
Aug 23, 2006 | 56.40 | 56.64 | 55.36 | 55.68 | 46,386,376 | -0.65(-1.15%) |
Aug 22, 2006 | 56.08 | 56.50 | 55.98 | 56.33 | 28,322,044 | +0.18(+0.33%) |
Aug 21, 2006 | 56.38 | 56.39 | 55.88 | 56.14 | 31,733,864 | -0.61(-1.07%) |
Aug 18, 2006 | 56.64 | 56.75 | 56.01 | 56.75 | 45,516,268 | +0.33(+0.58%) |
Aug 17, 2006 | 56.18 | 56.88 | 56.10 | 56.42 | 55,801,852 | +0.09(+0.16%) |
Aug 16, 2006 | 55.93 | 56.42 | 55.59 | 56.34 | 57,702,444 | +0.80(+1.44%) |
Aug 15, 2006 | 55.20 | 55.56 | 54.95 | 55.54 | 60,974,268 | +1.14(+2.09%) |
Aug 14, 2006 | 54.47 | 55.06 | 54.14 | 54.40 | 56,286,468 | +0.32(+0.59%) |
Aug 11, 2006 | 54.45 | 54.46 | 53.78 | 54.08 | 53,445,640 | -0.56(-1.02%) |
Aug 10, 2006 | 53.85 | 54.89 | 53.62 | 54.64 | 68,017,904 | +0.48(+0.89%) |
Aug 09, 2006 | 55.19 | 55.42 | 54.08 | 54.16 | 72,657,080 | -0.55(-1.01%) |
Aug 08, 2006 | 55.54 | 55.97 | 54.54 | 54.71 | 95,288,848 | -0.77(-1.38%) |
Aug 07, 2006 | 55.50 | 55.58 | 54.99 | 55.48 | 57,351,452 | -0.22(-0.39%) |
Aug 04, 2006 | 56.90 | 57.05 | 55.18 | 55.70 | 95,759,960 | -0.58(-1.02%) |
Aug 03, 2006 | 55.02 | 56.27 | 54.83 | 56.27 | 61,645,132 | +0.67(+1.21%) |
Aug 02, 2006 | 55.21 | 55.78 | 54.91 | 55.60 | 62,670,864 | +0.73(+1.33%) |